Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.035 | 0.11961722488 | 29.26 | 29.38 | 28.87 | 2191 | 29.29869608 | SP |
| 4 | -0.615 | -2.05616850552 | 29.91 | 33.91 | 28.3534 | 1650 | 30.23806231 | SP |
| 12 | -9.085 | -23.6711829078 | 38.38 | 40.77 | 28.3534 | 1555 | 34.68343678 | SP |
| 26 | 2.245 | 8.29944547135 | 27.05 | 44.02 | 24.9545 | 1890 | 34.34837236 | SP |
| 52 | -14.495 | -33.1011646495 | 43.79 | 45.7569 | 24.9545 | 2052 | 36.25588532 | SP |
| 156 | 4.765 | 19.4251936404 | 24.53 | 49 | 24.2552 | 3617 | 34.2604807 | SP |
| 260 | 4.765 | 19.4251936404 | 24.53 | 49 | 24.2552 | 3617 | 34.2604807 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201000 | 29.295 | 0 | 0.00 | 29.295 | 29.295 | 29.295 | 0 |
| 1743114600 | 29.295 | 0.01 | 0.03 | 29.38 | 29.38 | 29.295 | 117 |
| 1743028200 | 29.285 | 0 | 0.00 | 29.2848 | 29.285 | 29.2848 | 118 |
| 1742941800 | 29.2848 | -0.03 | -0.10 | 29.26 | 29.285 | 28.97 | 5544 |
| 1742855400 | 29.3147 | 0.04 | 0.14 | 28.96 | 29.34 | 28.87 | 5081 |
| 1742596200 | 29.275 | -0.03 | -0.11 | 29.26 | 29.275 | 29.26 | 94 |
| 1742509800 | 29.3084 | -0.12 | -0.40 | 29.44 | 29.44 | 29.25 | 336 |
| 1742423400 | 29.425 | -0.01 | -0.02 | 29.43 | 29.76 | 29.08 | 1325 |
| 1742337000 | 29.43 | -0.73 | -2.42 | 29.38 | 29.43 | 29.23 | 732 |
| 1742250600 | 30.1601 | -0.13 | -0.43 | 29.43 | 30.17 | 29.43 | 2122 |
| 1741991400 | 30.29 | 1.61 | 5.61 | 29.76 | 30.4299 | 29.5505 | 4067 |
| 1741905000 | 28.68 | -0.84 | -2.85 | 29.65 | 29.65 | 28.68 | 713 |
| 1741818600 | 29.52 | -0.32 | -1.06 | 29.91 | 29.91 | 28.945 | 1217 |
| 1741732200 | 29.8353 | 1.48 | 5.23 | 29.31 | 29.8353 | 28.73 | 733 |
| 1741645800 | 28.3534 | -3.33 | -10.50 | 30.2 | 30.2 | 28.3534 | 673 |
| 1741390200 | 31.6807 | -0.59 | -1.84 | 32.159999 | 32.299999 | 31.6807 | 2510 |
| 1741303800 | 32.2736 | -0.48 | -1.46 | 32.67 | 32.909999 | 32.049999 | 3624 |
| 1741217400 | 32.750799 | 1.19 | 3.77 | 32.549999 | 32.750799 | 32.225 | 983 |
| 1741131000 | 31.5598 | 0.44 | 1.43 | 30.03 | 31.5598 | 29.78 | 376 |
| 1741044600 | 31.1153 | 0.27 | 0.86 | 33.91 | 33.91 | 31.1153 | 740 |
| 1740785400 | 30.85 | 0.21 | 0.69 | 29.91 | 31.04 | 29.91 | 1895 |
| 1740699000 | 30.64 | -0.54 | -1.73 | 31.74 | 31.74 | 30.4 | 640 |
| 1740612600 | 31.18 | -1.46 | -4.47 | 32.638199 | 32.638199 | 31.18 | 2350 |
| 1740526200 | 32.638199 | -2.2 | -6.33 | 32.689999 | 33.75 | 31.94 | 1247 |
| 1740439800 | 34.8427 | -0.19 | -0.53 | 35.29 | 35.29 | 34.8427 | 952 |
| 1740180600 | 35.0289 | -1.53 | -4.18 | 36.86 | 36.86 | 34.97 | 578 |
| 1740094200 | 36.5577 | 0.85 | 2.37 | 36.34 | 36.5577 | 36.29 | 369 |
| 1740007800 | 35.7104 | 0.89 | 2.55 | 35.82 | 35.82 | 35.64 | 361 |
| 1739921400 | 34.8212 | -1.3 | -3.61 | 35.8 | 35.8 | 34.73 | 982 |
| 1739575800 | 36.1242 | 0.56 | 1.57 | 35.5644 | 36.38 | 35.5644 | 223 |
| 1739489400 | 35.5644 | -0.35 | -0.97 | 35.6 | 35.6 | 35.32 | 1437 |
| 1739403000 | 35.9134 | 0.79 | 2.26 | 34.96 | 35.9134 | 34.96 | 130 |
| 1739316600 | 35.1193 | -0.91 | -2.53 | 35.84 | 35.85 | 35.1193 | 185 |
| 1739230200 | 36.0321 | 0.69 | 1.96 | 36.12 | 36.12 | 35.97 | 677 |
| 1738971000 | 35.3387 | -0.65 | -1.81 | 37.1 | 37.13 | 35.3387 | 732 |
| 1738884600 | 35.9901 | -0.27 | -0.74 | 36.2566 | 36.2566 | 35.9901 | 196 |
| 1738798200 | 36.2566 | -0.42 | -1.13 | 36.6718 | 36.6718 | 36.2 | 1057 |
| 1738711800 | 36.6718 | -0.7 | -1.88 | 36.91 | 37.2269 | 36.6718 | 369 |
| 1738625400 | 37.3727 | -1.47 | -3.77 | 34.98 | 37.3727 | 34.98 | 1074 |
| 1738366200 | 38.8377 | -0.94 | -2.37 | 40.01 | 40.01 | 38.8377 | 298 |
| 1738279800 | 39.78 | 0.4 | 1.01 | 39.8 | 39.9167 | 39.78 | 473 |
| 1738193400 | 39.3822 | 1.09 | 2.84 | 38.61 | 39.3822 | 38.48 | 791 |
| 1738107000 | 38.2941 | -0.18 | -0.46 | 38.91 | 38.91 | 38.2941 | 893 |
| 1738020600 | 38.4725 | -1.59 | -3.96 | 38.125 | 38.499 | 37.48 | 20495 |
| 1737761400 | 40.06 | 0.43 | 1.09 | 40.36 | 40.77 | 40.06 | 1158 |
| 1737675000 | 39.63 | 0 | 0.00 | 39.63 | 39.63 | 39.63 | 0 |
| 1737588600 | 39.63 | -0.75 | -1.85 | 39.9 | 39.9 | 39.63 | 283 |
| 1737502200 | 40.3773 | -0.17 | -0.43 | 40.16 | 40.74 | 39.27 | 1648 |
| 1737156600 | 40.5498 | 1.89 | 4.89 | 39.75 | 40.58 | 39.67 | 1587 |
| 1737070200 | 38.66 | -0.05 | -0.12 | 38.39 | 38.7 | 37.56 | 1550 |
| 1736983800 | 38.7067 | 1.54 | 4.13 | 38.1 | 38.7067 | 38.1 | 1143 |
| 1736897400 | 37.1713 | 1.18 | 3.28 | 37.24 | 37.31 | 37.01 | 743 |
| 1736811000 | 35.99 | -0.92 | -2.50 | 35.08 | 35.99 | 34.55 | 1645 |
| 1736551800 | 36.9132 | 0.11 | 0.30 | 36.3 | 36.9505 | 36.3 | 1677 |
| 1736379000 | 36.8034 | -0.95 | -2.52 | 37.47 | 37.62 | 36.51 | 4275 |
| 1736292600 | 37.755 | -2.58 | -6.40 | 39.825 | 40.06 | 37.755 | 800 |
| 1736206200 | 40.335 | 1.26 | 3.21 | 39.28 | 40.335 | 39.28 | 412 |
| 1735947000 | 39.08 | 0.7 | 1.82 | 38.38 | 39.08 | 38.38 | 647 |
| 1735860600 | 38.38 | 1.5 | 4.07 | 38.11 | 38.38 | 37.55 | 406 |
| 1735687800 | 36.88 | -0.69 | -1.82 | 37.92 | 37.9899 | 36.74 | 6545 |
| 1735601400 | 37.565 | -0.36 | -0.96 | 37.13 | 37.565 | 36.48 | 3525 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
